ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
138070/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,0,3,0.00,285482780,120457,94.56,2370,2425,2360,3080,1660,2370,2370.00,3.76,0,20720,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,415,53.86,0.51,12,0.69,44.00,4664.00,4145,20240417,-42.82,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,4145,-42.82,20240417,2100,12.86,20240806,2.95,Y,138070,500,87 억,,658267,N,N,2457,N,00,N
20250414,150819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,5,2,0.21,280927710,118535,93.05,2370,2425,2360,3080,1660,2370,2370.00,3.76,0,21543,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,416,53.98,0.51,12,0.68,44.00,4664.00,4145,20240417,-42.70,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,4145,-42.70,20240417,2100,13.10,20240806,2.95,Y,138070,500,87 억,,658267,N,N,257,N,00,N
20250414,140818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,5,2,0.21,276803045,116797,91.69,2370,2425,2360,3080,1660,2370,2369.95,3.76,0,22485,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,416,53.98,0.51,12,0.67,44.00,4664.00,4145,20240417,-42.70,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,4145,-42.70,20240417,2100,13.10,20240806,2.95,Y,138070,500,87 억,,658267,N,N,257,N,00,N
20250414,130815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2375,5,2,0.21,259374730,109444,85.91,2370,2425,2360,3080,1660,2370,2369.93,3.76,0,22455,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,416,53.98,0.51,12,0.63,44.00,4664.00,4145,20240417,-42.70,2100,20240806,13.10,2740,-13.32,20250117,2225,6.74,20250331,4145,-42.70,20240417,2100,13.10,20240806,2.95,Y,138070,500,87 억,,658267,N,N,257,N,00,N
20250414,120818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,10,2,0.42,252347650,106479,83.59,2370,2425,2360,3080,1660,2370,2369.93,3.76,0,22471,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,417,54.09,0.51,12,0.61,44.00,4664.00,4145,20240417,-42.58,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,4145,-42.58,20240417,2100,13.33,20240806,2.95,Y,138070,500,87 억,,658267,N,N,257,N,00,N
20250414,110814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,0,3,0.00,240783270,101604,79.76,2370,2425,2360,3080,1660,2370,2369.82,3.76,0,23510,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,415,53.86,0.51,12,0.58,44.00,4664.00,4145,20240417,-42.82,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,4145,-42.82,20240417,2100,12.86,20240806,2.95,Y,138070,500,87 억,,658267,N,N,257,N,00,N
20250414,100816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2365,-5,5,-0.21,121804240,51532,40.45,2370,2390,2360,3080,1660,2370,2363.66,3.76,0,25496,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,414,53.75,0.51,12,0.29,44.00,4664.00,4145,20240417,-42.94,2100,20240806,12.62,2740,-13.69,20250117,2225,6.29,20250331,4145,-42.94,20240417,2100,12.62,20240806,2.95,Y,138070,500,87 억,,658267,N,N,257,N,00,N
20250414,090817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2380,10,2,0.42,3436155,1444,1.13,2370,2385,2370,3080,1660,2370,2379.61,3.76,0,834,2423,2396,2343,2316,2263,2410,2330,88,710,500,1460,5,1,17503204,417,54.09,0.51,12,0.01,44.00,4664.00,4145,20240417,-42.58,2100,20240806,13.33,2740,-13.14,20250117,2225,6.97,20250331,4145,-42.58,20240417,2100,13.33,20240806,2.95,Y,138070,500,87 억,,658267,N,N,257,N,00,N
20250411,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2370,35,2,1.50,297581870,127323,156.94,2290,2370,2290,3035,1635,2335,2333.47,3.70,0,9995,2425,2380,2325,2280,2225,2402,2302,88,700,500,1440,5,1,17503204,415,53.86,0.51,12,0.73,44.00,4664.00,4145,20240417,-42.82,2100,20240806,12.86,2740,-13.50,20250117,2225,6.52,20250331,4145,-42.82,20240417,2100,12.86,20240806,2.96,Y,138070,500,87 억,,648472,N,N,257,N,00,N
20250411,150815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,0,3,0.00,198141135,85240,105.07,2290,2340,2290,3035,1635,2335,2324.51,3.70,0,6073,2425,2380,2325,2280,2225,2402,2302,88,700,500,1440,5,1,17503204,409,53.07,0.50,12,0.49,44.00,4664.00,4145,20240417,-43.67,2100,20240806,11.19,2740,-14.78,20250117,2225,4.94,20250331,4145,-43.67,20240417,2100,11.19,20240806,2.96,Y,138070,500,87 억,,648472,N,N,1706,N,00,N
20250411,140814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2335,0,3,0.00,79638900,34272,42.24,2290,2335,2290,3035,1635,2335,2323.73,3.70,0,3133,2425,2380,2325,2280,2225,2402,2302,88,700,500,1440,5,1,17503204,409,53.07,0.50,12,0.20,44.00,4664.00,4145,20240417,-43.67,2100,20240806,11.19,2740,-14.78,20250117,2225,4.94,20250331,4145,-43.67,20240417,2100,11.19,20240806,2.96,Y,138070,500,87 억,,648472,N,N,1706,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160812 57 100.00 KOSDAQ 금속 N N N N N 2370 0 3 0.00 285482780 120457 94.56 2370 2425 2360 3080 1660 2370 2370.00 3.76 0 20720 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 415 53.86 0.51 12 0.69 44.00 4664.00 4145 20240417 -42.82 2100 20240806 12.86 2740 -13.50 20250117 2225 6.52 20250331 4145 -42.82 20240417 2100 12.86 20240806 2.95 Y 138070 500 87 억 658267 N N 2457 N 00 N
3 20250414 150819 57 100.00 KOSDAQ 금속 N N N N N 2375 5 2 0.21 280927710 118535 93.05 2370 2425 2360 3080 1660 2370 2370.00 3.76 0 21543 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 416 53.98 0.51 12 0.68 44.00 4664.00 4145 20240417 -42.70 2100 20240806 13.10 2740 -13.32 20250117 2225 6.74 20250331 4145 -42.70 20240417 2100 13.10 20240806 2.95 Y 138070 500 87 억 658267 N N 257 N 00 N
4 20250414 140818 57 100.00 KOSDAQ 금속 N N N N N 2375 5 2 0.21 276803045 116797 91.69 2370 2425 2360 3080 1660 2370 2369.95 3.76 0 22485 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 416 53.98 0.51 12 0.67 44.00 4664.00 4145 20240417 -42.70 2100 20240806 13.10 2740 -13.32 20250117 2225 6.74 20250331 4145 -42.70 20240417 2100 13.10 20240806 2.95 Y 138070 500 87 억 658267 N N 257 N 00 N
5 20250414 130815 57 100.00 KOSDAQ 금속 N N N N N 2375 5 2 0.21 259374730 109444 85.91 2370 2425 2360 3080 1660 2370 2369.93 3.76 0 22455 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 416 53.98 0.51 12 0.63 44.00 4664.00 4145 20240417 -42.70 2100 20240806 13.10 2740 -13.32 20250117 2225 6.74 20250331 4145 -42.70 20240417 2100 13.10 20240806 2.95 Y 138070 500 87 억 658267 N N 257 N 00 N
6 20250414 120818 57 100.00 KOSDAQ 금속 N N N N N 2380 10 2 0.42 252347650 106479 83.59 2370 2425 2360 3080 1660 2370 2369.93 3.76 0 22471 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 417 54.09 0.51 12 0.61 44.00 4664.00 4145 20240417 -42.58 2100 20240806 13.33 2740 -13.14 20250117 2225 6.97 20250331 4145 -42.58 20240417 2100 13.33 20240806 2.95 Y 138070 500 87 억 658267 N N 257 N 00 N
7 20250414 110814 57 100.00 KOSDAQ 금속 N N N N N 2370 0 3 0.00 240783270 101604 79.76 2370 2425 2360 3080 1660 2370 2369.82 3.76 0 23510 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 415 53.86 0.51 12 0.58 44.00 4664.00 4145 20240417 -42.82 2100 20240806 12.86 2740 -13.50 20250117 2225 6.52 20250331 4145 -42.82 20240417 2100 12.86 20240806 2.95 Y 138070 500 87 억 658267 N N 257 N 00 N
8 20250414 100816 57 100.00 KOSDAQ 금속 N N N N N 2365 -5 5 -0.21 121804240 51532 40.45 2370 2390 2360 3080 1660 2370 2363.66 3.76 0 25496 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 414 53.75 0.51 12 0.29 44.00 4664.00 4145 20240417 -42.94 2100 20240806 12.62 2740 -13.69 20250117 2225 6.29 20250331 4145 -42.94 20240417 2100 12.62 20240806 2.95 Y 138070 500 87 억 658267 N N 257 N 00 N
9 20250414 090817 57 100.00 KOSDAQ 금속 N N N N N 2380 10 2 0.42 3436155 1444 1.13 2370 2385 2370 3080 1660 2370 2379.61 3.76 0 834 2423 2396 2343 2316 2263 2410 2330 88 710 500 1460 5 1 17503204 417 54.09 0.51 12 0.01 44.00 4664.00 4145 20240417 -42.58 2100 20240806 13.33 2740 -13.14 20250117 2225 6.97 20250331 4145 -42.58 20240417 2100 13.33 20240806 2.95 Y 138070 500 87 억 658267 N N 257 N 00 N
10 20250411 160807 57 100.00 KOSDAQ 금속 N N N N N 2370 35 2 1.50 297581870 127323 156.94 2290 2370 2290 3035 1635 2335 2333.47 3.70 0 9995 2425 2380 2325 2280 2225 2402 2302 88 700 500 1440 5 1 17503204 415 53.86 0.51 12 0.73 44.00 4664.00 4145 20240417 -42.82 2100 20240806 12.86 2740 -13.50 20250117 2225 6.52 20250331 4145 -42.82 20240417 2100 12.86 20240806 2.96 Y 138070 500 87 억 648472 N N 257 N 00 N
11 20250411 150815 57 100.00 KOSDAQ 금속 N N N N N 2335 0 3 0.00 198141135 85240 105.07 2290 2340 2290 3035 1635 2335 2324.51 3.70 0 6073 2425 2380 2325 2280 2225 2402 2302 88 700 500 1440 5 1 17503204 409 53.07 0.50 12 0.49 44.00 4664.00 4145 20240417 -43.67 2100 20240806 11.19 2740 -14.78 20250117 2225 4.94 20250331 4145 -43.67 20240417 2100 11.19 20240806 2.96 Y 138070 500 87 억 648472 N N 1706 N 00 N
12 20250411 140814 57 100.00 KOSDAQ 금속 N N N N N 2335 0 3 0.00 79638900 34272 42.24 2290 2335 2290 3035 1635 2335 2323.73 3.70 0 3133 2425 2380 2325 2280 2225 2402 2302 88 700 500 1440 5 1 17503204 409 53.07 0.50 12 0.20 44.00 4664.00 4145 20240417 -43.67 2100 20240806 11.19 2740 -14.78 20250117 2225 4.94 20250331 4145 -43.67 20240417 2100 11.19 20240806 2.96 Y 138070 500 87 억 648472 N N 1706 N 00 N